시장 데이터를 불러오는 중
전체 종목
First Trust Natural Gas ETF 과거 주가
First Trust Natural Gas ETF · FCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Natural Gas ETF · FCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,230 | ₩40,713 | ₩40,110 | ₩40,136 | -0.23% | 46.2만 |
| 2026.10.08 | ₩40,150 | ₩40,445 | ₩39,989 | ₩40,324 | +0.43% | 113.4만 |
| 2026.10.07 | ₩39,882 | ₩40,110 | ₩39,077 | ₩39,453 | -1.08% | 61만 |
| 2026.10.06 | ₩39,318 | ₩39,935 | ₩39,104 | ₩39,761 | +1.13% | 92.6만 |
| 2026.10.05 | ₩39,050 | ₩39,855 | ₩38,527 | ₩39,520 | +1.20% | 73.8만 |
| 2026.10.02 | ₩38,554 | ₩39,211 | ₩38,554 | ₩39,131 | +1.50% | 64만 |
| 2026.10.01 | ₩38,192 | ₩39,131 | ₩38,031 | ₩39,010 | +2.14% | 147.3만 |
| 2026.09.30 | ₩38,554 | ₩38,769 | ₩38,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,246 |
| -0.80% |
| 99.9만 |
| 2026.09.29 | ₩38,313 | ₩38,702 | ₩38,098 | ₩38,299 | -0.04% | 86.7만 |
|---|
| 2026.09.28 | ₩39,627 | ₩39,627 | ₩38,769 | ₩38,822 | -2.03% | 89.9만 |
|---|
| 2026.09.25 | ₩39,479 | ₩39,560 | ₩38,943 | ₩39,157 | -0.82% | 91만 |
|---|
| 2026.09.24 | ₩39,815 | ₩40,378 | ₩39,587 | ₩40,016 | +0.51% | 166.8만 |
|---|
| 2026.09.23 | ₩39,640 | ₩40,311 | ₩39,412 | ₩39,801 | +0.41% | 131만 |
|---|
| 2026.09.22 | ₩39,439 | ₩40,083 | ₩39,184 | ₩39,385 | -0.14% | 121.8만 |
|---|
| 2026.09.21 | ₩40,485 | ₩40,485 | ₩39,815 | ₩39,989 | -1.23% | 116.7만 |
|---|
| 2026.09.18 | ₩41,249 | ₩41,249 | ₩40,780 | ₩40,820 | -1.04% | 138만 |
|---|
| 2026.09.17 | ₩40,914 | ₩41,370 | ₩40,847 | ₩41,182 | +0.66% | 114.2만 |
|---|
| 2026.09.16 | ₩42,832 | ₩42,832 | ₩40,941 | ₩41,169 | -3.88% | 131.4만 |
|---|
| 2026.09.15 | ₩42,751 | ₩43,878 | ₩42,751 | ₩43,623 | +2.04% | 99.6만 |
|---|
| 2026.09.14 | ₩43,328 | ₩43,502 | ₩42,430 | ₩42,510 | -1.89% | 142.1만 |
|---|
| 2026.09.11 | ₩42,537 | ₩42,845 | ₩42,255 | ₩42,684 | +0.35% | 74.3만 |
|---|
| 2026.09.10 | ₩43,181 | ₩43,315 | ₩42,108 | ₩42,845 | -0.78% | 83.9만 |
|---|
| 2026.09.09 | ₩43,006 | ₩43,140 | ₩42,497 | ₩42,738 | -0.62% | 55.9만 |
|---|
| 2026.09.08 | ₩42,644 | ₩43,046 | ₩42,336 | ₩42,590 | -0.13% | 87만 |
|---|
| 2026.09.04 | ₩42,242 | ₩42,349 | ₩41,665 | ₩42,148 | -0.22% | 66.1만 |
|---|
| 2026.09.03 | ₩42,832 | ₩42,979 | ₩42,497 | ₩42,577 | -0.59% | 93.6만 |
|---|
| 2026.09.02 | ₩42,349 | ₩43,113 | ₩42,202 | ₩42,845 | +1.17% | 95.5만 |
|---|
| 2026.09.01 | ₩42,403 | ₩42,765 | ₩42,081 | ₩42,725 | +0.76% | 80.6만 |
|---|
| 2026.08.31 | ₩42,094 | ₩42,376 | ₩41,397 | ₩41,840 | -0.61% | 88.3만 |
|---|
| 2026.08.28 | ₩41,544 | ₩41,772 | ₩41,075 | ₩41,276 | -0.65% | 42.9만 |
|---|
| 2026.08.27 | ₩41,048 | ₩41,652 | ₩40,633 | ₩41,491 | +1.08% | 50.8만 |
|---|
| 2026.08.26 | ₩40,579 | ₩41,424 | ₩40,445 | ₩41,035 | +1.12% | 53.5만 |
|---|
| 2026.08.25 | ₩40,981 | ₩41,357 | ₩40,807 | ₩40,954 | -0.07% | 56.8만 |
|---|
| 2026.08.24 | ₩41,947 | ₩42,148 | ₩41,236 | ₩41,746 | -0.48% | 106.7만 |
|---|
| 2026.08.21 | ₩42,470 | ₩42,671 | ₩42,027 | ₩42,242 | -0.54% | 75.2만 |
|---|
| 2026.08.20 | ₩42,242 | ₩42,899 | ₩42,108 | ₩42,403 | +0.38% | 68.3만 |
|---|
| 2026.08.19 | ₩41,464 | ₩42,027 | ₩41,464 | ₩41,652 | +0.45% | 122.1만 |
|---|
| 2026.08.18 | ₩41,209 | ₩41,303 | ₩40,780 | ₩41,223 | +0.03% | 63.2만 |
|---|
| 2026.08.17 | ₩40,324 | ₩40,780 | ₩39,976 | ₩40,740 | +1.03% | 46.8만 |
|---|
| 2026.08.14 | ₩39,828 | ₩40,445 | ₩39,707 | ₩40,150 | +0.81% | 58.1만 |
|---|
| 2026.08.13 | ₩39,573 | ₩39,761 | ₩39,198 | ₩39,560 | -0.03% | 62.9만 |
|---|
| 2026.08.12 | ₩40,083 | ₩40,311 | ₩39,908 | ₩39,935 | -0.37% | 56.6만 |
|---|
| 2026.08.11 | ₩39,828 | ₩40,405 | ₩39,748 | ₩40,311 | +1.21% | 88.5만 |
|---|
| 2026.08.10 | ₩38,567 | ₩40,029 | ₩38,527 | ₩39,976 | +3.65% | 95.7만 |
|---|
| 2026.08.07 | ₩37,669 | ₩38,420 | ₩37,468 | ₩38,044 | +1.00% | 78.2만 |
|---|
| 2026.08.06 | ₩37,951 | ₩38,138 | ₩37,562 | ₩37,924 | -0.07% | 88.8만 |
|---|
| 2026.08.05 | ₩38,420 | ₩38,420 | ₩37,119 | ₩37,173 | -3.25% | 66.3만 |
|---|
| 2026.08.04 | ₩38,246 | ₩38,527 | ₩37,723 | ₩38,353 | +0.28% | 65.4만 |
|---|
| 2026.08.03 | ₩38,380 | ₩39,131 | ₩38,232 | ₩39,010 | +1.64% | 137.2만 |
|---|
| 2026.07.31 | ₩38,675 | ₩39,439 | ₩38,447 | ₩39,359 | +1.77% | 65.8만 |
|---|
| 2026.07.30 | ₩38,031 | ₩38,634 | ₩37,843 | ₩38,621 | +1.55% | 67.7만 |
|---|
| 2026.07.29 | ₩38,031 | ₩38,487 | ₩37,910 | ₩38,460 | +1.13% | 76.2만 |
|---|
| 2026.07.28 | ₩37,682 | ₩37,964 | ₩36,838 | ₩37,039 | -1.71% | 63.2만 |
|---|
| 2026.07.27 | ₩38,179 | ₩38,554 | ₩37,508 | ₩37,508 | -1.76% | 48.8만 |
|---|
| 2026.07.24 | ₩39,278 | ₩39,841 | ₩39,010 | ₩39,064 | -0.55% | 91.5만 |
|---|
| 2026.07.23 | ₩39,949 | ₩40,069 | ₩39,225 | ₩39,278 | -1.68% | 76만 |
|---|
| 2026.07.22 | ₩38,943 | ₩39,453 | ₩38,930 | ₩39,278 | +0.86% | 41.6만 |
|---|
| 2026.07.21 | ₩37,736 | ₩38,286 | ₩37,696 | ₩38,246 | +1.35% | 35.4만 |
|---|
| 2026.07.20 | ₩37,361 | ₩37,897 | ₩37,133 | ₩37,535 | +0.47% | 77만 |
|---|
| 2026.07.17 | ₩37,454 | ₩37,857 | ₩37,066 | ₩37,602 | +0.39% | 48만 |
|---|
| 2026.07.16 | ₩36,878 | ₩37,267 | ₩36,878 | ₩36,891 | +0.04% | 94.1만 |
|---|
| 2026.07.15 | ₩37,079 | ₩37,186 | ₩36,328 | ₩36,770 | -0.83% | 52.8만 |
|---|
| 2026.07.14 | ₩37,213 | ₩37,361 | ₩36,543 | ₩36,931 | -0.76% | 39.2만 |
|---|
| 2026.07.13 | ₩36,261 | ₩37,267 | ₩36,261 | ₩36,998 | +2.03% | 58.8만 |
|---|
| 2026.07.10 | ₩36,154 | ₩36,234 | ₩35,429 | ₩35,832 | -0.89% | 46.1만 |
|---|
| 2026.07.09 | ₩36,543 | ₩36,596 | ₩36,073 | ₩36,140 | -1.10% | 56.6만 |
|---|
| 2026.07.08 | ₩36,851 | ₩37,200 | ₩36,395 | ₩36,905 | +0.15% | 118.5만 |
|---|
| 2026.07.07 | ₩35,403 | ₩36,489 | ₩35,403 | ₩36,261 | +2.42% | 59.8만 |
|---|
| 2026.07.06 | ₩35,282 | ₩35,523 | ₩35,134 | ₩35,175 | -0.30% | 60.9만 |
|---|
| 2026.07.02 | ₩35,269 | ₩35,725 | ₩35,188 | ₩35,456 | +0.53% | 43.5만 |
|---|
| 2026.07.01 | ₩35,617 | ₩35,872 | ₩35,041 | ₩35,067 | -1.54% | 63.3만 |
|---|
| 2026.06.30 | ₩35,765 | ₩36,194 | ₩35,644 | ₩35,684 | -0.22% | 30.6만 |
|---|
| 2026.06.29 | ₩35,952 | ₩36,113 | ₩35,537 | ₩35,644 | -0.86% | 46.4만 |
|---|
| 2026.06.26 | ₩35,792 | ₩36,221 | ₩35,617 | ₩35,859 | +0.19% | 37.9만 |
|---|
| 2026.06.25 | ₩35,657 | ₩36,113 | ₩35,497 | ₩35,885 | +0.64% | 74.2만 |
|---|
| 2026.06.24 | ₩36,100 | ₩36,328 | ₩35,657 | ₩36,033 | -0.19% | 107만 |
|---|
| 2026.06.23 | ₩36,395 | ₩36,851 | ₩36,341 | ₩36,730 | +0.92% | 70.5만 |
|---|
| 2026.06.22 | ₩36,382 | ₩36,690 | ₩36,060 | ₩36,636 | +0.70% | 95.6만 |
|---|
| 2026.06.18 | ₩36,315 | ₩36,341 | ₩35,657 | ₩36,046 | -0.74% | 130.3만 |
|---|
| 2026.06.17 | ₩36,757 | ₩37,200 | ₩36,435 | ₩36,583 | -0.47% | 89.2만 |
|---|
| 2026.06.16 | ₩36,677 | ₩37,052 | ₩36,556 | ₩36,838 | +0.44% | 124.6만 |
|---|
| 2026.06.15 | ₩37,025 | ₩37,602 | ₩36,958 | ₩37,092 | +0.18% | 224.1만 |
|---|
| 2026.06.12 | ₩37,843 | ₩38,930 | ₩37,736 | ₩38,608 | +2.02% | 70.5만 |
|---|
| 2026.06.11 | ₩39,493 | ₩39,546 | ₩38,085 | ₩38,098 | -3.53% | 112.5만 |
|---|
| 2026.06.10 | ₩38,567 | ₩39,667 | ₩38,567 | ₩39,117 | +1.43% | 56.2만 |
|---|
| 2026.06.09 | ₩38,836 | ₩38,862 | ₩37,709 | ₩38,179 | -1.69% | 103.6만 |
|---|
| 2026.06.08 | ₩38,889 | ₩39,372 | ₩38,889 | ₩39,077 | +0.48% | 49.2만 |
|---|
| 2026.06.05 | ₩39,895 | ₩39,962 | ₩38,514 | ₩38,514 | -3.46% | 73.5만 |
|---|
| 2026.06.04 | ₩39,600 | ₩40,083 | ₩39,479 | ₩39,976 | +0.95% | 40.3만 |
|---|
| 2026.06.03 | ₩39,748 | ₩40,244 | ₩39,453 | ₩39,908 | +0.40% | 122.8만 |
|---|
| 2026.06.02 | ₩39,157 | ₩39,774 | ₩39,117 | ₩39,506 | +0.89% | 49.3만 |
|---|
| 2026.06.01 | ₩38,836 | ₩39,748 | ₩38,836 | ₩39,318 | +1.24% | 81.1만 |
|---|
| 2026.05.29 | ₩38,500 | ₩38,581 | ₩37,870 | ₩38,246 | -0.66% | 78.7만 |
|---|
| 2026.05.28 | ₩38,769 | ₩38,916 | ₩38,179 | ₩38,621 | -0.38% | 138.8만 |
|---|
| 2026.05.27 | ₩38,567 | ₩38,956 | ₩38,299 | ₩38,366 | -0.52% | 84.8만 |
|---|
| 2026.05.26 | ₩40,136 | ₩40,566 | ₩39,184 | ₩39,184 | -2.37% | 74.9만 |
|---|
| 2026.05.22 | ₩40,445 | ₩40,847 | ₩40,244 | ₩40,686 | +0.60% | 47.4만 |
|---|
| 2026.05.21 | ₩41,772 | ₩41,826 | ₩40,244 | ₩40,485 | -3.08% | 110.1만 |
|---|
| 2026.05.20 | ₩42,108 | ₩42,604 | ₩41,115 | ₩41,223 | -2.10% | 273.5만 |
|---|
| 2026.05.19 | ₩42,027 | ₩42,376 | ₩41,679 | ₩42,228 | +0.48% | 80.2만 |
|---|
| 2026.05.18 | ₩41,102 | ₩42,067 | ₩40,874 | ₩41,732 | +1.53% | 99.4만 |
|---|
| 2026.05.15 | ₩40,686 | ₩41,370 | ₩40,606 | ₩41,303 | +1.52% | 45.8만 |
|---|
| 2026.05.14 | ₩39,788 | ₩40,445 | ₩39,748 | ₩40,297 | +1.28% | 32.1만 |
|---|
| 2026.05.13 | ₩39,908 | ₩39,962 | ₩39,399 | ₩39,949 | +0.10% | 50.5만 |
|---|
| 2026.05.12 | ₩39,935 | ₩40,083 | ₩39,439 | ₩39,949 | +0.03% | 50.7만 |
|---|
| 2026.05.11 | ₩39,372 | ₩39,828 | ₩39,225 | ₩39,667 | +0.75% | 174.9만 |
|---|
| 2026.05.08 | ₩39,157 | ₩39,265 | ₩38,702 | ₩38,782 | -0.96% | 65.8만 |
|---|
| 2026.05.07 | ₩39,010 | ₩39,225 | ₩38,272 | ₩39,157 | +0.38% | 206.6만 |
|---|
| 2026.05.06 | ₩40,324 | ₩40,820 | ₩39,721 | ₩39,761 | -1.40% | 167.4만 |
|---|
| 2026.05.05 | ₩42,188 | ₩42,443 | ₩41,772 | ₩42,094 | -0.22% | 60.1만 |
|---|
| 2026.05.04 | ₩41,746 | ₩42,483 | ₩41,464 | ₩42,470 | +1.73% | 113만 |
|---|
| 2026.05.01 | ₩41,732 | ₩41,799 | ₩40,753 | ₩41,598 | -0.32% | 75.8만 |
|---|
| 2026.04.30 | ₩41,343 | ₩42,228 | ₩41,048 | ₩42,108 | +1.85% | 82.4만 |
|---|
| 2026.04.29 | ₩41,451 | ₩42,000 | ₩41,290 | ₩41,987 | +1.29% | 187.8만 |
|---|
| 2026.04.28 | ₩40,887 | ₩41,115 | ₩40,539 | ₩40,901 | +0.03% | 66.6만 |
|---|
| 2026.04.27 | ₩40,351 | ₩40,807 | ₩40,083 | ₩40,257 | -0.23% | 69.7만 |
|---|
| 2026.04.24 | ₩40,177 | ₩40,311 | ₩39,707 | ₩39,989 | -0.47% | 70.1만 |
|---|
| 2026.04.23 | ₩40,190 | ₩40,499 | ₩39,895 | ₩40,378 | +0.47% | 164.4만 |
|---|
| 2026.04.22 | ₩39,385 | ₩40,002 | ₩39,225 | ₩39,935 | +1.40% | 110.8만 |
|---|
| 2026.04.21 | ₩38,460 | ₩39,144 | ₩38,339 | ₩39,090 | +1.64% | 97.5만 |
|---|
| 2026.04.20 | ₩38,420 | ₩38,661 | ₩38,071 | ₩38,366 | -0.14% | 72.9만 |
|---|
| 2026.04.17 | ₩37,937 | ₩38,205 | ₩36,878 | ₩38,165 | +0.60% | 206.7만 |
|---|
| 2026.04.16 | ₩39,010 | ₩39,667 | ₩38,889 | ₩39,640 | +1.62% | 53.3만 |
|---|
| 2026.04.15 | ₩38,688 | ₩39,211 | ₩38,500 | ₩38,903 | +0.55% | 104.7만 |
|---|
| 2026.04.14 | ₩39,815 | ₩39,815 | ₩38,634 | ₩38,849 | -2.43% | 155.8만 |
|---|
| 2026.04.13 | ₩40,713 | ₩40,901 | ₩39,895 | ₩40,177 | -1.32% | 133만 |
|---|
| 2026.04.10 | ₩39,935 | ₩40,418 | ₩39,721 | ₩40,190 | +0.64% | 60만 |
|---|
| 2026.04.09 | ₩40,753 | ₩41,209 | ₩39,895 | ₩40,136 | -1.51% | 182.3만 |
|---|
| 2026.04.08 | ₩39,721 | ₩40,740 | ₩38,956 | ₩40,633 | +2.30% | 191.3만 |
|---|
| 2026.04.07 | ₩42,295 | ₩42,926 | ₩42,282 | ₩42,456 | +0.38% | 133.6만 |
|---|
| 2026.04.06 | ₩41,786 | ₩42,202 | ₩41,612 | ₩42,027 | +0.58% | 122.9만 |
|---|
| 2026.04.02 | ₩42,443 | ₩42,711 | ₩41,343 | ₩41,786 | -1.55% | 115.6만 |
|---|
| 2026.04.01 | ₩41,491 | ₩42,228 | ₩40,726 | ₩41,075 | -1.00% | 352.3만 |
|---|
| 2026.03.31 | ₩43,382 | ₩43,864 | ₩41,692 | ₩42,497 | -2.04% | 461.6만 |
|---|
| 2026.03.30 | ₩44,213 | ₩44,294 | ₩43,100 | ₩43,341 | -1.97% | 227만 |
|---|
| 2026.03.27 | ₩43,690 | ₩44,106 | ₩43,408 | ₩43,905 | +0.49% | 122.6만 |
|---|
| 2026.03.26 | ₩42,872 | ₩43,811 | ₩42,818 | ₩43,395 | +1.22% | 171만 |
|---|
| 2026.03.25 | ₩42,081 | ₩42,845 | ₩42,054 | ₩42,845 | +1.82% | 231.9만 |
|---|
| 2026.03.24 | ₩41,786 | ₩42,845 | ₩41,772 | ₩42,403 | +1.48% | 140.5만 |
|---|
| 2026.03.23 | ₩40,700 | ₩41,880 | ₩40,431 | ₩41,437 | +1.81% | 292.3만 |
|---|
| 2026.03.20 | ₩41,531 | ₩42,336 | ₩41,370 | ₩41,692 | +0.39% | 165.6만 |
|---|
| 2026.03.19 | ₩41,048 | ₩42,054 | ₩41,048 | ₩41,504 | +1.11% | 311.5만 |
|---|
| 2026.03.18 | ₩40,566 | ₩40,780 | ₩40,136 | ₩40,659 | +0.23% | 100.2만 |
|---|
| 2026.03.17 | ₩40,177 | ₩40,700 | ₩40,083 | ₩40,338 | +0.40% | 103.2만 |
|---|
| 2026.03.16 | ₩39,761 | ₩40,271 | ₩39,332 | ₩39,868 | +0.27% | 120.8만 |
|---|
| 2026.03.13 | ₩39,198 | ₩39,895 | ₩39,010 | ₩39,841 | +1.64% | 112.5만 |
|---|
| 2026.03.12 | ₩39,399 | ₩39,801 | ₩39,171 | ₩39,399 | 0.00% | 199.7만 |
|---|
| 2026.03.11 | ₩37,937 | ₩39,077 | ₩37,937 | ₩39,037 | +2.90% | 92.4만 |
|---|
| 2026.03.10 | ₩38,487 | ₩38,889 | ₩37,790 | ₩38,031 | -1.18% | 161만 |
|---|
| 2026.03.09 | ₩39,520 | ₩39,815 | ₩38,648 | ₩39,010 | -1.29% | 311만 |
|---|
| 2026.03.06 | ₩39,345 | ₩39,587 | ₩38,782 | ₩38,997 | -0.89% | 185.6만 |
|---|
| 2026.03.05 | ₩38,527 | ₩39,198 | ₩38,447 | ₩38,782 | +0.66% | 96.1만 |
|---|
| 2026.03.04 | ₩37,656 | ₩38,407 | ₩37,334 | ₩38,272 | +1.64% | 76.3만 |
|---|
| 2026.03.03 | ₩38,862 | ₩39,037 | ₩37,816 | ₩38,313 | -1.41% | 206.8만 |
|---|
| 2026.03.02 | ₩38,930 | ₩38,970 | ₩37,682 | ₩38,420 | -1.31% | 262.3만 |
|---|
| 2026.02.27 | ₩36,770 | ₩37,535 | ₩36,543 | ₩37,454 | +1.86% | 72.1만 |
|---|
| 2026.02.26 | ₩35,644 | ₩36,610 | ₩35,362 | ₩36,355 | +1.99% | 64.7만 |
|---|
| 2026.02.25 | ₩36,462 | ₩36,556 | ₩35,564 | ₩36,087 | -1.03% | 76.1만 |
|---|
| 2026.02.24 | ₩36,502 | ₩36,502 | ₩35,832 | ₩36,301 | -0.55% | 58만 |
|---|
| 2026.02.23 | ₩37,025 | ₩37,387 | ₩36,248 | ₩36,449 | -1.56% | 46.2만 |
|---|
| 2026.02.20 | ₩36,690 | ₩37,052 | ₩36,462 | ₩37,025 | +0.91% | 60.1만 |
|---|
| 2026.02.19 | ₩36,328 | ₩37,092 | ₩36,301 | ₩36,717 | +1.07% | 109.4만 |
|---|
| 2026.02.18 | ₩35,550 | ₩36,033 | ₩35,510 | ₩35,979 | +1.21% | 111.2만 |
|---|
| 2026.02.17 | ₩35,818 | ₩35,993 | ₩34,451 | ₩35,108 | -1.98% | 71.1만 |
|---|
| 2026.02.13 | ₩34,799 | ₩35,778 | ₩34,772 | ₩35,657 | +2.47% | 103만 |
|---|
| 2026.02.12 | ₩35,711 | ₩35,805 | ₩34,316 | ₩34,906 | -2.25% | 96.8만 |
|---|
| 2026.02.11 | ₩35,470 | ₩35,832 | ₩35,255 | ₩35,778 | +0.87% | 59.5만 |
|---|
| 2026.02.10 | ₩35,148 | ₩35,148 | ₩34,786 | ₩34,906 | -0.69% | 41.8만 |
|---|
| 2026.02.09 | ₩34,893 | ₩35,336 | ₩34,772 | ₩35,161 | +0.77% | 64.1만 |
|---|
| 2026.02.06 | ₩34,303 | ₩35,175 | ₩34,276 | ₩35,108 | +2.35% | 91.1만 |
|---|
| 2026.02.05 | ₩34,464 | ₩34,598 | ₩33,659 | ₩34,169 | -0.86% | 77.8만 |
|---|
| 2026.02.04 | ₩34,290 | ₩34,933 | ₩34,182 | ₩34,853 | +1.64% | 128만 |
|---|
| 2026.02.03 | ₩33,190 | ₩34,008 | ₩32,949 | ₩33,968 | +2.34% | 142.4만 |
|---|
| 2026.02.02 | ₩33,177 | ₩33,539 | ₩32,989 | ₩33,190 | +0.04% | 126.6만 |
|---|
| 2026.01.30 | ₩34,142 | ₩34,491 | ₩33,633 | ₩34,343 | +0.59% | 124.2만 |
|---|
| 2026.01.29 | ₩34,424 | ₩34,866 | ₩34,021 | ₩34,156 | -0.78% | 162.9만 |
|---|
| 2026.01.28 | ₩33,565 | ₩33,726 | ₩33,284 | ₩33,700 | +0.40% | 110.3만 |
|---|
| 2026.01.27 | ₩32,949 | ₩33,364 | ₩32,788 | ₩33,351 | +1.22% | 57.1만 |
|---|
| 2026.01.26 | ₩33,311 | ₩33,311 | ₩32,546 | ₩32,975 | -1.01% | 111.3만 |
|---|
| 2026.01.23 | ₩33,042 | ₩33,364 | ₩32,774 | ₩32,855 | -0.57% | 95.8만 |
|---|
| 2026.01.22 | ₩32,667 | ₩32,855 | ₩32,318 | ₩32,654 | -0.04% | 122.6만 |
|---|
| 2026.01.21 | ₩32,278 | ₩33,150 | ₩32,278 | ₩32,721 | +1.37% | 172.4만 |
|---|
| 2026.01.20 | ₩32,157 | ₩32,426 | ₩31,541 | ₩31,688 | -1.46% | 104.1만 |
|---|
| 2026.01.16 | ₩31,688 | ₩31,755 | ₩31,500 | ₩31,675 | -0.04% | 64.5만 |
|---|
| 2026.01.15 | ₩31,836 | ₩32,117 | ₩31,299 | ₩31,675 | -0.51% | 156.6만 |
|---|
| 2026.01.14 | ₩31,715 | ₩32,600 | ₩31,715 | ₩32,131 | +1.31% | 162.4만 |
|---|
| 2026.01.13 | ₩31,420 | ₩32,010 | ₩31,420 | ₩31,728 | +0.98% | 104.2만 |
|---|
| 2026.01.12 | ₩31,098 | ₩31,246 | ₩30,910 | ₩31,111 | +0.04% | 69.6만 |
|---|
| 2026.01.09 | ₩31,219 | ₩31,487 | ₩30,937 | ₩30,977 | -0.77% | 99.8만 |
|---|
| 2026.01.08 | ₩30,508 | ₩31,527 | ₩30,441 | ₩31,165 | +2.15% | 95.2만 |
|---|
| 2026.01.07 | ₩30,830 | ₩30,830 | ₩30,267 | ₩30,374 | -1.48% | 75.9만 |
|---|
| 2026.01.06 | ₩31,192 | ₩31,326 | ₩30,642 | ₩30,776 | -1.33% | 145만 |
|---|
| 2026.01.05 | ₩32,211 | ₩32,238 | ₩30,374 | ₩31,205 | -3.12% | 203만 |
|---|
| 2026.01.02 | ₩31,366 | ₩32,050 | ₩31,085 | ₩31,956 | +1.88% | 84.8만 |
|---|
| 2025.12.31 | ₩31,608 | ₩31,634 | ₩31,246 | ₩31,393 | -0.68% | 53만 |
|---|
| 2025.12.30 | ₩31,554 | ₩31,782 | ₩31,554 | ₩31,661 | +0.34% | 72.8만 |
|---|
| 2025.12.29 | ₩31,205 | ₩31,487 | ₩31,205 | ₩31,326 | +0.39% | 64.4만 |
|---|
| 2025.12.26 | ₩31,165 | ₩31,272 | ₩30,843 | ₩31,031 | -0.43% | 43만 |
|---|
| 2025.12.24 | ₩31,313 | ₩31,313 | ₩31,085 | ₩31,205 | -0.34% | 31.3만 |
|---|
| 2025.12.23 | ₩31,259 | ₩31,447 | ₩31,085 | ₩31,393 | +0.43% | 69.3만 |
|---|
| 2025.12.22 | ₩31,165 | ₩31,567 | ₩31,085 | ₩31,138 | -0.09% | 75.3만 |
|---|
| 2025.12.19 | ₩30,803 | ₩31,165 | ₩30,803 | ₩30,870 | +0.22% | 82.2만 |
|---|
| 2025.12.18 | ₩31,581 | ₩31,581 | ₩30,642 | ₩30,682 | -2.85% | 119.7만 |
|---|
| 2025.12.17 | ₩31,031 | ₩31,634 | ₩30,951 | ₩31,581 | +1.77% | 112.7만 |
|---|
| 2025.12.16 | ₩31,420 | ₩31,420 | ₩30,575 | ₩30,723 | -2.22% | 101.1만 |
|---|
| 2025.12.15 | ₩32,332 | ₩32,332 | ₩31,500 | ₩31,822 | -1.58% | 89만 |
|---|
| 2025.12.12 | ₩32,680 | ₩32,828 | ₩32,265 | ₩32,292 | -1.19% | 113.4만 |
|---|
| 2025.12.11 | ₩32,949 | ₩33,042 | ₩32,600 | ₩32,734 | -0.65% | 180.8만 |
|---|
| 2025.12.10 | ₩33,203 | ₩33,418 | ₩32,707 | ₩33,351 | +0.44% | 135.8만 |
|---|
| 2025.12.09 | ₩33,163 | ₩33,418 | ₩33,083 | ₩33,163 | 0.00% | 63.9만 |
|---|
| 2025.12.08 | ₩33,659 | ₩33,847 | ₩33,163 | ₩33,203 | -1.35% | 133.2만 |
|---|
| 2025.12.05 | ₩33,767 | ₩34,437 | ₩33,740 | ₩33,820 | +0.16% | 125.6만 |
|---|
| 2025.12.04 | ₩33,606 | ₩33,887 | ₩33,552 | ₩33,686 | +0.24% | 90.6만 |
|---|
| 2025.12.03 | ₩32,855 | ₩33,633 | ₩32,855 | ₩33,606 | +2.29% | 113.8만 |
|---|
| 2025.12.02 | ₩33,042 | ₩33,042 | ₩32,573 | ₩32,573 | -1.42% | 51.9만 |
|---|
| 2025.12.01 | ₩32,962 | ₩33,405 | ₩32,828 | ₩33,177 | +0.65% | 58.2만 |
|---|
| 2025.11.28 | ₩32,412 | ₩33,056 | ₩32,332 | ₩32,989 | +1.78% | 51.1만 |
|---|
| 2025.11.26 | ₩31,876 | ₩32,600 | ₩31,876 | ₩32,305 | +1.35% | 56.9만 |
|---|
| 2025.11.25 | ₩31,648 | ₩31,862 | ₩31,366 | ₩31,782 | +0.42% | 54.3만 |
|---|
| 2025.11.24 | ₩31,554 | ₩32,117 | ₩31,125 | ₩32,023 | +1.49% | 75.4만 |
|---|
| 2025.11.21 | ₩31,474 | ₩31,862 | ₩31,085 | ₩31,728 | +0.81% | 68.4만 |
|---|
| 2025.11.20 | ₩32,251 | ₩32,975 | ₩31,527 | ₩31,581 | -2.08% | 88.6만 |
|---|
| 2025.11.19 | ₩31,782 | ₩32,157 | ₩31,527 | ₩32,077 | +0.93% | 73.2만 |
|---|
| 2025.11.18 | ₩31,514 | ₩32,399 | ₩31,420 | ₩32,292 | +2.47% | 100만 |
|---|
| 2025.11.17 | ₩32,318 | ₩32,412 | ₩31,634 | ₩31,836 | -1.49% | 113.8만 |
|---|
| 2025.11.14 | ₩31,943 | ₩32,385 | ₩31,487 | ₩32,359 | +1.30% | 67.8만 |
|---|
| 2025.11.13 | ₩31,983 | ₩32,479 | ₩31,795 | ₩31,996 | +0.04% | 103.6만 |
|---|
| 2025.11.12 | ₩32,117 | ₩32,372 | ₩31,876 | ₩31,943 | -0.54% | 75.5만 |
|---|
| 2025.11.11 | ₩31,634 | ₩32,479 | ₩31,621 | ₩32,292 | +2.08% | 103.2만 |
|---|
| 2025.11.10 | ₩31,313 | ₩31,514 | ₩30,937 | ₩31,447 | +0.43% | 85.3만 |
|---|
| 2025.11.07 | ₩30,320 | ₩31,085 | ₩30,213 | ₩31,071 | +2.48% | 69.9만 |
|---|
| 2025.11.06 | ₩30,347 | ₩30,763 | ₩30,012 | ₩30,347 | 0.00% | 77.6만 |
|---|
| 2025.11.05 | ₩30,039 | ₩30,495 | ₩29,891 | ₩29,945 | -0.31% | 51.1만 |
|---|
| 2025.11.04 | ₩29,998 | ₩30,267 | ₩29,583 | ₩30,106 | +0.36% | 97.2만 |
|---|
| 2025.11.03 | ₩30,052 | ₩30,401 | ₩29,610 | ₩30,347 | +0.98% | 68.8만 |
|---|
| 2025.10.31 | ₩29,784 | ₩30,119 | ₩29,690 | ₩30,052 | +0.90% | 39.4만 |
|---|
| 2025.10.30 | ₩29,663 | ₩29,985 | ₩29,435 | ₩29,596 | -0.23% | 40.9만 |
|---|
| 2025.10.29 | ₩29,677 | ₩29,931 | ₩29,542 | ₩29,690 | +0.05% | 35.3만 |
|---|
| 2025.10.28 | ₩30,012 | ₩30,025 | ₩29,596 | ₩29,636 | -1.25% | 26.2만 |
|---|
| 2025.10.27 | ₩30,521 | ₩30,575 | ₩30,186 | ₩30,240 | -0.92% | 37.2만 |
|---|
| 2025.10.24 | ₩30,709 | ₩30,749 | ₩30,226 | ₩30,293 | -1.35% | 33.2만 |
|---|
| 2025.10.23 | ₩30,535 | ₩30,736 | ₩30,267 | ₩30,602 | +0.22% | 93.2만 |
|---|
| 2025.10.22 | ₩29,878 | ₩30,012 | ₩29,328 | ₩29,730 | -0.49% | 58.6만 |
|---|
| 2025.10.21 | ₩29,918 | ₩30,039 | ₩29,583 | ₩29,703 | -0.72% | 48.4만 |
|---|
| 2025.10.20 | ₩29,717 | ₩30,079 | ₩29,623 | ₩29,878 | +0.54% | 48.1만 |
|---|
| 2025.10.17 | ₩29,502 | ₩29,663 | ₩29,180 | ₩29,435 | -0.23% | 35.2만 |
|---|
| 2025.10.16 | ₩30,226 | ₩30,293 | ₩29,180 | ₩29,435 | -2.62% | 66만 |
|---|
| 2025.10.15 | ₩30,173 | ₩30,454 | ₩29,905 | ₩30,106 | -0.22% | 42.1만 |
|---|
| 2025.10.14 | ₩29,717 | ₩30,213 | ₩29,596 | ₩29,918 | +0.68% | 55만 |
|---|
| 2025.10.13 | ₩30,065 | ₩30,387 | ₩29,757 | ₩30,360 | +0.98% | 91.9만 |
|---|
| 2025.10.10 | ₩30,977 | ₩31,071 | ₩29,636 | ₩29,650 | -4.29% | 109.2만 |
|---|